KissMeData/118000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195100	73321872	473	473	473	473	683
3	20230919	195000	73321872	473	473	473	473	0
4	20230919	194900	73321872	473	473	473	473	0
5	20230919	194800	73321872	473	473	473	473	0
6	20230919	194700	73321872	473	473	473	473	0
7	20230919	194600	73321872	473	473	473	473	0
8	20230919	194500	73321872	473	473	473	473	0
9	20230919	194400	73321872	473	473	473	473	0
10	20230919	194300	73321872	473	473	473	473	0
11	20230919	194200	73321872	473	473	473	473	0
12	20230919	194100	73321872	473	473	473	473	0
13	20230919	194000	73321872	473	473	473	473	0
14	20230919	193900	73321872	473	473	473	473	0
15	20230919	193800	73321872	473	473	473	473	0
16	20230919	193700	73321872	473	473	473	473	0
17	20230919	193600	73321872	473	473	473	473	0
18	20230919	193500	73321872	473	473	473	473	0
19	20230919	193400	73321872	473	473	473	473	0
20	20230919	193300	73321872	473	473	473	473	0
21	20230919	193200	73321872	473	473	473	473	0
22	20230919	193100	73321872	473	473	473	473	0
23	20230919	193000	73321872	473	473	473	473	0
24	20230919	192900	73321872	473	473	473	473	0
25	20230919	192800	73321872	473	473	473	473	0
26	20230919	192700	73321872	473	473	473	473	0
27	20230919	192600	73321872	473	473	473	473	0
28	20230919	192500	73321872	473	473	473	473	0
29	20230919	192400	73321872	473	473	473	473	0
30	20230919	192300	73321872	473	473	473	473	0
31	20230919	192200	73321872	473	473	473	473	0
32	20230919	192100	73321872	473	473	473	473	683
33	20230919	192000	73321872	473	473	473	473	0
34	20230919	191900	73321872	473	473	473	473	0
35	20230919	191800	73321872	473	473	473	473	0
36	20230919	191700	73321872	473	473	473	473	0
37	20230919	191600	73321872	473	473	473	473	0
38	20230919	191500	73321872	473	473	473	473	0
39	20230919	191400	73321872	473	473	473	473	0
40	20230919	191300	73321872	473	473	473	473	0
41	20230919	191200	73321872	473	473	473	473	0
42	20230919	191100	73321872	473	473	473	473	0
43	20230919	191000	73321872	473	473	473	473	0
44	20230919	190900	73321872	473	473	473	473	0
45	20230919	190800	73321872	473	473	473	473	0
46	20230919	190700	73321872	473	473	473	473	0
47	20230919	190600	73321872	473	473	473	473	0
48	20230919	190500	73321872	473	473	473	473	0
49	20230919	190400	73321872	473	473	473	473	0
50	20230919	190300	73321872	473	473	473	473	0
51	20230919	190200	73321872	473	473	473	473	0
52	20230919	190100	73321872	473	473	473	473	0
53	20230919	190000	73321872	473	473	473	473	0
54	20230919	185900	73321872	473	473	473	473	0
55	20230919	185800	73321872	473	473	473	473	0
56	20230919	185700	73321872	473	473	473	473	0
57	20230919	185600	73321872	473	473	473	473	0
58	20230919	185500	73321872	473	473	473	473	0
59	20230919	185400	73321872	473	473	473	473	0
60	20230919	185300	73321872	473	473	473	473	0
61	20230919	185200	73321872	473	473	473	473	0
62	20230919	185100	73321872	473	473	473	473	683
63	20230919	185000	73321872	473	473	473	473	0
64	20230919	184900	73321872	473	473	473	473	0
65	20230919	184800	73321872	473	473	473	473	0
66	20230919	184700	73321872	473	473	473	473	0
67	20230919	184600	73321872	473	473	473	473	0
68	20230919	184500	73321872	473	473	473	473	0
69	20230919	184400	73321872	473	473	473	473	0
70	20230919	184300	73321872	473	473	473	473	0
71	20230919	184200	73321872	473	473	473	473	0
72	20230919	184100	73321872	473	473	473	473	0
73	20230919	184000	73321872	473	473	473	473	0
74	20230919	183900	73321872	473	473	473	473	0
75	20230919	183800	73321872	473	473	473	473	0
76	20230919	183700	73321872	473	473	473	473	0
77	20230919	183600	73321872	473	473	473	473	0
78	20230919	183500	73321872	473	473	473	473	0
79	20230919	183400	73321872	473	473	473	473	0
80	20230919	183300	73321872	473	473	473	473	0
81	20230919	183200	73321872	473	473	473	473	0
82	20230919	183100	73321872	473	473	473	473	0
83	20230919	183000	73321872	473	473	473	473	0
84	20230919	182900	73321872	473	473	473	473	0
85	20230919	182800	73321872	473	473	473	473	0
86	20230919	182700	73321872	473	473	473	473	0
87	20230919	182600	73321872	473	473	473	473	0
88	20230919	182500	73321872	473	473	473	473	0
89	20230919	182400	73321872	473	473	473	473	0
90	20230919	182300	73321872	473	473	473	473	0
91	20230919	182200	73321872	473	473	473	473	0
92	20230919	182100	73321872	473	473	473	473	683
93	20230919	182000	73321872	473	473	473	473	0
94	20230919	181900	73321872	473	473	473	473	0
95	20230919	181800	73321872	473	473	473	473	0
96	20230919	181700	73321872	473	473	473	473	0
97	20230919	181600	73321872	473	473	473	473	0
98	20230919	181500	73321872	473	473	473	473	0
99	20230919	181400	73321872	473	473	473	473	0
100	20230919	181300	73321872	473	473	473	473	0
101	20230919	181200	73321872	473	473	473	473	0
102	20230919	181100	73321872	473	473	473	473	0
103	20230919	181000	73321872	473	473	473	473	0
104	20230919	180900	73321872	473	473	473	473	0
105	20230919	180800	73321872	473	473	473	473	0
106	20230919	180700	73321872	473	473	473	473	0
107	20230919	180600	73321872	473	473	473	473	0
108	20230919	180500	73321872	473	473	473	473	0
109	20230919	180400	73321872	473	473	473	473	0
110	20230919	180300	73321872	473	473	473	473	0
111	20230919	180200	73321872	473	473	473	473	0
112	20230919	180100	73321872	473	473	473	473	0
113	20230919	180000	73321872	473	473	473	473	0
114	20230919	175900	73321872	473	473	473	473	0
115	20230919	175800	73321872	473	473	473	473	0
116	20230919	175700	73321872	473	473	473	473	0
117	20230919	175600	73321872	473	473	473	473	0
118	20230919	175500	73321872	473	473	473	473	0
119	20230919	175400	73321872	473	473	473	473	0
120	20230919	175300	73321872	473	473	473	473	0
121	20230919	175200	73321872	473	473	473	473	0
122	20230919	175100	73321872	473	473	473	473	683
123	20230919	175000	73321872	473	473	473	473	0
124	20230919	174900	73321872	473	473	473	473	0
125	20230919	174800	73321872	473	473	473	473	0
126	20230919	174700	73321872	473	473	473	473	0
127	20230919	174600	73321872	473	473	473	473	0
128	20230919	174500	73321872	473	473	473	473	0
129	20230919	174400	73321872	473	473	473	473	0
130	20230919	174300	73321872	473	473	473	473	0
131	20230919	174200	73321872	473	473	473	473	0
132	20230919	174100	73321872	473	473	473	473	0
133	20230919	174000	73321872	473	473	473	473	0
134	20230919	173900	73321872	473	473	473	473	0
135	20230919	173800	73321872	473	473	473	473	0
136	20230919	173700	73321872	473	473	473	473	0
137	20230919	173600	73321872	473	473	473	473	0
138	20230919	173500	73321872	473	473	473	473	0
139	20230919	173400	73321872	473	473	473	473	0
140	20230919	173300	73321872	473	473	473	473	0
141	20230919	173200	73321872	473	473	473	473	0
142	20230919	173100	73321872	473	473	473	473	0
143	20230919	173000	73321872	473	473	473	473	0
144	20230919	172900	73321872	473	473	473	473	0
145	20230919	172800	73321872	473	473	473	473	0
146	20230919	172700	73321872	473	473	473	473	0
147	20230919	172600	73321872	473	473	473	473	0
148	20230919	172500	73321872	473	473	473	473	0
149	20230919	172400	73321872	473	473	473	473	0
150	20230919	172300	73321872	473	473	473	473	0
151	20230919	172200	73321872	473	473	473	473	0
152	20230919	172100	73321872	473	473	473	473	683
153	20230919	172000	73321872	473	473	473	473	0
154	20230919	171900	73321872	473	473	473	473	0
155	20230919	171800	73321872	473	473	473	473	0
156	20230919	171700	73321872	473	473	473	473	0
157	20230919	171600	73321872	473	473	473	473	0
158	20230919	171500	73321872	473	473	473	473	0
159	20230919	171400	73321872	473	473	473	473	0
160	20230919	171300	73321872	473	473	473	473	0
161	20230919	171200	73321872	473	473	473	473	0
162	20230919	171100	73321872	473	473	473	473	0
163	20230919	171000	73321872	473	473	473	473	0
164	20230919	170900	73321872	473	473	473	473	0
165	20230919	170800	73321872	473	473	473	473	0
166	20230919	170700	73321872	473	473	473	473	0
167	20230919	170600	73321872	473	473	473	473	0
168	20230919	170500	73321872	473	473	473	473	0
169	20230919	170400	73321872	473	473	473	473	0
170	20230919	170300	73321872	473	473	473	473	0
171	20230919	170200	73321872	473	473	473	473	0
172	20230919	170100	73321872	473	473	473	473	0
173	20230919	170000	73321872	473	473	473	473	0
174	20230919	165900	73321872	473	473	473	473	0
175	20230919	165800	73321872	473	473	473	473	0
176	20230919	165700	73321872	473	473	473	473	0
177	20230919	165600	73321872	473	473	473	473	0
178	20230919	165500	73321872	473	473	473	473	0
179	20230919	165400	73321872	473	473	473	473	0
180	20230919	165300	73321872	473	473	473	473	0
181	20230919	165200	73321872	473	473	473	473	0
182	20230919	165100	73321872	473	473	473	473	683
183	20230919	165000	73321872	473	473	473	473	0
184	20230919	164900	73321872	473	473	473	473	0
185	20230919	164800	73321872	473	473	473	473	0
186	20230919	164700	73321872	473	473	473	473	0
187	20230919	164600	73321872	473	473	473	473	0
188	20230919	164500	73321872	473	473	473	473	0
189	20230919	164400	73321872	473	473	473	473	0
190	20230919	164300	73321872	473	473	473	473	0
191	20230919	164200	73321872	473	473	473	473	0
192	20230919	164100	73321872	473	473	473	473	0
193	20230919	164000	73321872	473	473	473	473	0
194	20230919	163900	73321872	473	473	473	473	0
195	20230919	163800	73321872	473	473	473	473	0
196	20230919	163700	73321872	473	473	473	473	0
197	20230919	163600	73321872	473	473	473	473	0
198	20230919	163500	73321872	473	473	473	473	0
199	20230919	163400	73321872	473	473	473	473	0
200	20230919	163300	73321872	473	473	473	473	0
201	20230919	163200	73321872	473	473	473	473	0
202	20230919	163100	73321872	473	473	473	473	0
203	20230919	163000	73321872	473	473	473	473	0
204	20230919	162900	73321872	473	473	473	473	0
205	20230919	162800	73321872	473	473	473	473	0
206	20230919	162700	73321872	473	473	473	473	0
207	20230919	162600	73321872	473	473	473	473	0
208	20230919	162500	73321872	473	473	473	473	0
209	20230919	162400	73321872	473	473	473	473	0
210	20230919	162300	73321872	473	473	473	473	0
211	20230919	162200	73321872	473	473	473	473	0
212	20230919	162100	73321872	473	473	473	473	683
213	20230919	162000	73321872	473	473	473	473	0
214	20230919	161900	73321872	473	473	473	473	0
215	20230919	161800	73321872	473	473	473	473	0
216	20230919	161700	73321872	473	473	473	473	0
217	20230919	161600	73321872	473	473	473	473	0
218	20230919	161500	73321872	473	473	473	473	0
219	20230919	161400	73321872	473	473	473	473	0
220	20230919	161300	73321872	473	473	473	473	0
221	20230919	161200	73321872	473	473	473	473	0
222	20230919	161100	73321872	473	473	473	473	0
223	20230919	161000	73321872	473	473	473	473	0
224	20230919	160900	73321872	473	473	473	473	0
225	20230919	160800	73321872	473	473	473	473	0
226	20230919	160700	73321872	473	473	473	473	0
227	20230919	160600	73321872	473	473	473	473	0
228	20230919	160500	73321872	473	473	473	473	0
229	20230919	160400	73321872	473	473	473	473	0
230	20230919	160300	73321872	473	473	473	473	0
231	20230919	160200	73321872	473	473	473	473	0
232	20230919	160100	73321872	473	473	473	473	0
233	20230919	160000	73321872	473	473	473	473	0
234	20230919	155900	73321872	473	473	473	473	0
235	20230919	155800	73321872	473	473	473	473	0
236	20230919	155700	73321872	473	473	473	473	0
237	20230919	155600	73321872	473	473	473	473	0
238	20230919	155500	73321872	473	473	473	473	0
239	20230919	155400	73321872	473	473	473	473	0
240	20230919	155300	73321872	473	473	473	473	0
241	20230919	155200	73321872	473	473	473	473	0
242	20230919	155100	73321872	473	473	473	473	683
243	20230919	155000	73321872	473	473	473	473	0
244	20230919	154900	73321872	473	473	473	473	0
245	20230919	154800	73321872	473	473	473	473	0
246	20230919	154700	73321872	473	473	473	473	0
247	20230919	154600	73321872	473	473	473	473	0
248	20230919	154500	73321872	473	473	473	473	0
249	20230919	154400	73321872	473	473	473	473	0
250	20230919	154300	73321872	473	473	473	473	0
251	20230919	154200	73321872	473	473	473	473	0
252	20230919	154100	73321872	473	473	473	473	0
253	20230919	154000	73321872	473	473	473	473	0
254	20230919	153900	73321872	473	473	473	473	0
255	20230919	153800	73321872	473	473	473	473	0
256	20230919	153700	73321872	473	473	473	473	0
257	20230919	153600	73321872	473	473	473	473	0
258	20230919	153500	73321872	473	473	473	473	0
259	20230919	153400	73321872	473	473	473	473	0
260	20230919	153300	73321872	473	473	473	473	0
261	20230919	153200	73321872	473	473	473	473	0
262	20230919	153100	73321872	473	473	473	473	0
263	20230919	153000	73321872	473	473	473	473	683
264	20230919	152900	72998813	473	473	473	473	0
265	20230919	152800	72998813	473	473	473	473	0
266	20230919	152700	72998813	473	473	473	473	0
267	20230919	152600	72998813	473	473	473	473	0
268	20230919	152500	72998813	473	473	473	473	0
269	20230919	152400	72998813	473	473	473	473	0
270	20230919	152300	72998813	473	473	473	473	0
271	20230919	152200	72998813	473	473	473	473	0
272	20230919	152100	72998813	473	473	473	473	0
273	20230919	152000	72998813	473	473	473	473	0
274	20230919	151900	72998813	473	473	473	473	0
275	20230919	151800	72998813	473	473	473	473	0
276	20230919	151700	72998813	473	473	473	473	0
277	20230919	151600	72998813	473	473	473	473	0
278	20230919	151500	72998813	473	473	473	473	5409
279	20230919	151400	70440356	473	473	473	473	500
280	20230919	151300	70203856	473	472	473	472	5009
281	20230919	151200	67835582	472	469	472	468	1663
282	20230919	151100	67053576	468	469	469	468	5008
283	20230919	151000	64704832	469	469	469	469	5
284	20230919	150900	64702487	469	469	469	469	50
285	20230919	150800	64679037	469	469	469	469	0
286	20230919	150700	64679037	469	469	469	469	0
287	20230919	150600	64679037	469	469	469	469	0
288	20230919	150500	64679037	469	469	469	469	11987
289	20230919	150400	59057134	469	468	469	468	4660
290	20230919	150300	56874635	467	467	467	467	0
291	20230919	150200	56874635	467	467	467	467	4619
292	20230919	150100	54717562	467	467	467	467	0
293	20230919	150000	54717562	467	467	467	467	10
294	20230919	145900	54712892	467	467	467	467	0
295	20230919	145800	54712892	467	467	467	467	0
296	20230919	145700	54712892	467	467	467	467	0
297	20230919	145600	54712892	467	467	467	467	0
298	20230919	145500	54712892	467	467	467	467	118
299	20230919	145400	54657786	467	467	467	467	2000
300	20230919	145300	53723786	467	467	467	467	50
301	20230919	145200	53700436	467	467	467	467	50
302	20230919	145100	53677086	467	467	467	467	0
303	20230919	145000	53677086	467	467	467	467	0
304	20230919	144900	53677086	467	467	467	467	0
305	20230919	144800	53677086	467	467	467	467	0
306	20230919	144700	53677086	467	467	467	467	0
307	20230919	144600	53677086	467	467	467	467	490
308	20230919	144500	53448256	467	467	467	467	325
309	20230919	144400	53296481	467	467	467	467	0
310	20230919	144300	53296481	467	467	467	467	20
311	20230919	144200	53287141	466	466	466	466	389
312	20230919	144100	53105867	466	466	466	466	398
313	20230919	144000	52920399	465	465	465	465	0
314	20230919	143900	52920399	465	465	465	465	1
315	20230919	143800	52919934	465	465	465	465	0
316	20230919	143700	52919934	465	465	465	465	0
317	20230919	143600	52919934	465	465	465	465	0
318	20230919	143500	52919934	465	465	465	465	0
319	20230919	143400	52919934	465	465	465	465	0
320	20230919	143300	52919934	465	465	465	465	0
321	20230919	143200	52919934	465	465	465	465	0
322	20230919	143100	52919934	465	465	465	465	0
323	20230919	143000	52919934	465	465	465	465	3273
324	20230919	142900	51397989	465	465	465	465	0
325	20230919	142800	51397989	465	465	465	465	0
326	20230919	142700	51397989	465	465	465	465	0
327	20230919	142600	51397989	465	465	465	465	400
328	20230919	142500	51211989	467	467	467	467	6
329	20230919	142400	51209187	465	465	465	465	0
330	20230919	142300	51209187	465	465	465	465	6
331	20230919	142200	51206397	466	466	466	466	0
332	20230919	142100	51206397	466	466	466	466	24
333	20230919	142000	51195213	466	466	466	466	31
334	20230919	141900	51180767	466	466	466	466	849
335	20230919	141800	50785133	466	466	466	466	0
336	20230919	141700	50785133	466	466	466	466	0
337	20230919	141600	50785133	466	466	466	466	0
338	20230919	141500	50785133	466	466	466	466	0
339	20230919	141400	50785133	466	466	466	466	0
340	20230919	141300	50785133	466	466	466	466	0
341	20230919	141200	50785133	466	466	466	466	0
342	20230919	141100	50785133	466	466	466	466	200
343	20230919	141000	50691933	466	466	466	466	152
344	20230919	140900	50621101	466	466	466	466	0
345	20230919	140800	50621101	466	466	466	466	0
346	20230919	140700	50621101	466	466	466	466	0
347	20230919	140600	50621101	466	466	466	466	0
348	20230919	140500	50621101	466	466	466	466	0
349	20230919	140400	50621101	466	466	466	466	0
350	20230919	140300	50621101	466	466	466	466	0
351	20230919	140200	50621101	466	466	466	466	0
352	20230919	140100	50621101	466	466	466	466	0
353	20230919	140000	50621101	466	466	466	466	0
354	20230919	135900	50621101	466	466	466	466	0
355	20230919	135800	50621101	466	466	466	466	0
356	20230919	135700	50621101	466	466	466	466	0
357	20230919	135600	50621101	466	466	466	466	100
358	20230919	135500	50574501	466	466	466	466	0
359	20230919	135400	50574501	466	466	466	466	0
360	20230919	135300	50574501	466	466	466	466	22
361	20230919	135200	50564249	466	466	466	466	0
362	20230919	135100	50564249	466	466	466	466	0
363	20230919	135000	50564249	466	466	466	466	1
364	20230919	134900	50563783	466	466	466	466	43
365	20230919	134800	50543745	465	465	465	465	0
366	20230919	134700	50543745	465	465	465	465	0
367	20230919	134600	50543745	465	465	465	465	0
368	20230919	134500	50543745	465	465	465	465	0
369	20230919	134400	50543745	465	465	465	465	0
370	20230919	134300	50543745	465	465	465	465	0
371	20230919	134200	50543745	465	465	465	465	0
372	20230919	134100	50543745	465	465	465	465	0
373	20230919	134000	50543745	465	465	465	465	0
374	20230919	133900	50543745	465	465	465	465	41
375	20230919	133800	50524680	465	465	465	465	0
376	20230919	133700	50524680	465	464	465	464	2056
377	20230919	133600	49569337	465	465	465	465	0
378	20230919	133500	49569337	465	465	465	465	0
379	20230919	133400	49569337	465	465	465	465	0
380	20230919	133300	49569337	465	465	465	465	0
381	20230919	133200	49569337	465	465	465	465	167
382	20230919	133100	49491682	465	465	465	465	0
383	20230919	133000	49491682	465	465	465	465	0
384	20230919	132900	49491682	465	465	465	465	0
385	20230919	132800	49491682	465	465	465	465	0
386	20230919	132700	49491682	465	465	465	465	0
387	20230919	132600	49491682	465	465	465	465	0
388	20230919	132500	49491682	465	465	465	465	0
389	20230919	132400	49491682	465	465	465	465	0
390	20230919	132300	49491682	465	465	465	465	5
391	20230919	132200	49489357	465	465	465	465	0
392	20230919	132100	49489357	465	465	465	465	0
393	20230919	132000	49489357	465	465	465	465	0
394	20230919	131900	49489357	465	465	465	465	0
395	20230919	131800	49489357	465	465	465	465	1000
396	20230919	131700	49024357	466	466	466	466	0
397	20230919	131600	49024357	466	466	466	466	0
398	20230919	131500	49024357	466	466	466	466	0
399	20230919	131400	49024357	466	466	466	466	984
400	20230919	131300	48565813	465	465	465	465	0
401	20230919	131200	48565813	465	465	465	465	0
402	20230919	131100	48565813	465	465	465	465	465
403	20230919	131000	48349588	465	465	465	465	0
404	20230919	130900	48349588	465	465	465	465	0
405	20230919	130800	48349588	465	465	465	465	2340
406	20230919	130700	47261488	466	465	466	465	1201
407	20230919	130600	46703022	465	465	465	465	0
408	20230919	130500	46703022	465	465	465	465	0
409	20230919	130400	46703022	465	465	465	465	0
410	20230919	130300	46703022	465	465	465	465	0
411	20230919	130200	46703022	465	465	465	465	0
412	20230919	130100	46703022	465	465	465	465	0
413	20230919	130000	46703022	465	465	465	465	0
414	20230919	125900	46703022	465	465	465	465	0
415	20230919	125800	46703022	465	465	465	465	0
416	20230919	125700	46703022	465	465	465	465	0
417	20230919	125600	46703022	465	465	465	465	0
418	20230919	125500	46703022	465	465	465	465	0
419	20230919	125400	46703022	465	465	465	465	0
420	20230919	125300	46703022	465	465	465	465	0
421	20230919	125200	46703022	465	465	465	465	1000
422	20230919	125100	46238022	465	465	465	465	201
423	20230919	125000	46144557	464	464	464	464	0
424	20230919	124900	46144557	464	464	464	464	0
425	20230919	124800	46144557	464	464	464	464	0
426	20230919	124700	46144557	464	464	464	464	0
427	20230919	124600	46144557	464	464	464	464	0
428	20230919	124500	46144557	464	464	464	464	0
429	20230919	124400	46144557	464	464	464	464	0
430	20230919	124300	46144557	464	464	464	464	0
431	20230919	124200	46144557	464	464	464	464	10
432	20230919	124100	46139917	465	465	465	465	0
433	20230919	124000	46139917	465	464	465	460	288
434	20230919	123900	46007072	460	460	460	460	0
435	20230919	123800	46007072	460	460	460	460	0
436	20230919	123700	46007072	460	460	460	460	0
437	20230919	123600	46007072	460	460	460	460	0
438	20230919	123500	46007072	460	461	461	460	15000
439	20230919	123400	39100636	464	464	464	464	1
440	20230919	123300	39100172	464	464	464	464	0
441	20230919	123200	39100172	464	462	464	462	3226
442	20230919	123100	37609740	462	463	463	462	152
443	20230919	123000	37539515	462	462	462	462	0
444	20230919	122900	37539515	462	462	462	462	0
445	20230919	122800	37539515	462	462	462	462	0
446	20230919	122700	37539515	462	462	462	462	653
447	20230919	122600	37237829	462	462	462	462	0
448	20230919	122500	37237829	462	462	462	462	0
449	20230919	122400	37237829	462	462	462	462	0
450	20230919	122300	37237829	462	463	463	462	2000
451	20230919	122200	36313819	462	462	462	462	0
452	20230919	122100	36313819	462	462	462	462	0
453	20230919	122000	36313819	462	462	462	462	0
454	20230919	121900	36313819	462	462	462	462	0
455	20230919	121800	36313819	462	462	462	462	0
456	20230919	121700	36313819	462	462	462	462	0
457	20230919	121600	36313819	462	462	462	462	0
458	20230919	121500	36313819	462	462	462	462	0
459	20230919	121400	36313819	462	462	462	462	33
460	20230919	121300	36298573	462	462	462	462	501
461	20230919	121200	36067111	462	463	463	462	1466
462	20230919	121100	35389809	465	465	465	465	0
463	20230919	121000	35389809	465	465	465	465	0
464	20230919	120900	35389809	465	465	465	465	0
465	20230919	120800	35389809	465	465	465	465	45
466	20230919	120700	35368884	463	463	463	463	0
467	20230919	120600	35368884	463	463	463	463	0
468	20230919	120500	35368884	463	463	463	463	0
469	20230919	120400	35368884	463	462	463	462	797
470	20230919	120300	35000643	463	463	463	463	0
471	20230919	120200	35000643	463	464	464	463	1230
472	20230919	120100	34430952	464	464	464	464	0
473	20230919	120000	34430952	464	464	464	464	0
474	20230919	115900	34430952	464	464	464	464	0
475	20230919	115800	34430952	464	464	464	464	0
476	20230919	115700	34430952	464	464	464	464	0
477	20230919	115600	34430952	464	464	464	464	0
478	20230919	115500	34430952	464	464	464	464	3333
479	20230919	115400	32884440	465	465	465	465	1260
480	20230919	115300	32298540	465	465	465	465	0
481	20230919	115200	32298540	465	465	465	465	0
482	20230919	115100	32298540	465	465	465	465	0
483	20230919	115000	32298540	465	465	465	465	0
484	20230919	114900	32298540	465	465	465	465	1
485	20230919	114800	32298075	465	465	465	465	0
486	20230919	114700	32298075	465	465	465	465	0
487	20230919	114600	32298075	465	465	465	465	0
488	20230919	114500	32298075	465	465	465	465	0
489	20230919	114400	32298075	465	465	465	465	5
490	20230919	114300	32295750	466	466	466	466	95
491	20230919	114200	32251480	465	465	465	465	0
492	20230919	114100	32251480	465	465	465	465	0
493	20230919	114000	32251480	465	465	465	465	0
494	20230919	113900	32251480	465	465	465	465	0
495	20230919	113800	32251480	465	465	465	465	0
496	20230919	113700	32251480	465	465	465	465	39
497	20230919	113600	32233345	465	465	465	465	0
498	20230919	113500	32233345	465	465	465	465	35
499	20230919	113400	32217070	465	465	465	465	0
500	20230919	113300	32217070	465	465	465	465	309
501	20230919	113200	32073385	465	465	465	465	0
502	20230919	113100	32073385	465	465	465	465	0
503	20230919	113000	32073385	465	465	465	465	0
504	20230919	112900	32073385	465	465	465	465	617
505	20230919	112800	31786480	465	465	465	465	0
506	20230919	112700	31786480	465	465	465	465	0
507	20230919	112600	31786480	465	465	465	465	0
508	20230919	112500	31786480	465	465	465	465	0
509	20230919	112400	31786480	465	465	465	465	0
510	20230919	112300	31786480	465	465	465	465	0
511	20230919	112200	31786480	465	465	465	465	0
512	20230919	112100	31786480	465	465	465	465	0
513	20230919	112000	31786480	465	465	465	465	0
514	20230919	111900	31786480	465	465	465	465	0
515	20230919	111800	31786480	465	465	465	465	17
516	20230919	111700	31778575	465	465	465	465	0
517	20230919	111600	31778575	465	465	465	465	11
518	20230919	111500	31773460	465	465	465	465	70
519	20230919	111400	31740910	465	465	465	465	302
520	20230919	111300	31600480	465	465	465	465	531
521	20230919	111200	31353565	466	466	466	466	50
522	20230919	111100	31330265	466	466	466	466	0
523	20230919	111000	31330265	466	466	466	466	0
524	20230919	110900	31330265	466	466	466	466	1
525	20230919	110800	31329799	466	466	466	466	0
526	20230919	110700	31329799	466	466	466	466	0
527	20230919	110600	31329799	466	466	466	466	0
528	20230919	110500	31329799	466	466	466	466	1
529	20230919	110400	31329333	466	466	466	466	6
530	20230919	110300	31326537	466	466	466	466	0
531	20230919	110200	31326537	466	466	466	466	0
532	20230919	110100	31326537	466	466	466	466	0
533	20230919	110000	31326537	466	466	466	466	0
534	20230919	105900	31326537	466	466	466	466	1
535	20230919	105800	31326071	466	466	466	466	500
536	20230919	105700	31093071	466	466	466	466	0
537	20230919	105600	31093071	466	466	466	466	0
538	20230919	105500	31093071	466	466	466	466	50
539	20230919	105400	31069771	466	466	466	466	70
540	20230919	105300	31037151	466	466	466	466	0
541	20230919	105200	31037151	466	466	466	466	0
542	20230919	105100	31037151	466	466	466	466	0
543	20230919	105000	31037151	466	466	466	466	0
544	20230919	104900	31037151	466	466	466	466	1
545	20230919	104800	31036685	466	466	466	466	0
546	20230919	104700	31036685	466	466	466	466	0
547	20230919	104600	31036685	466	466	466	466	0
548	20230919	104500	31036685	466	466	466	466	1
549	20230919	104400	31036219	466	466	466	466	0
550	20230919	104300	31036219	466	466	466	466	0
551	20230919	104200	31036219	466	466	466	466	0
552	20230919	104100	31036219	466	466	466	466	1
553	20230919	104000	31035753	460	460	460	460	0
554	20230919	103900	31035753	460	465	465	460	25000
555	20230919	103800	19491618	465	465	465	465	66
556	20230919	103700	19460928	465	465	465	465	0
557	20230919	103600	19460928	465	465	465	465	0
558	20230919	103500	19460928	465	465	465	465	169
559	20230919	103400	19382343	465	465	465	465	355
560	20230919	103300	19217268	465	465	465	465	519
561	20230919	103200	18975933	465	465	465	465	1
562	20230919	103100	18975468	465	465	465	465	0
563	20230919	103000	18975468	465	465	465	465	45
564	20230919	102900	18954543	466	466	466	466	0
565	20230919	102800	18954543	466	465	466	465	211
566	20230919	102700	18856423	465	465	465	465	127
567	20230919	102600	18797368	466	466	466	466	0
568	20230919	102500	18797368	466	466	466	466	0
569	20230919	102400	18797368	466	466	466	466	0
570	20230919	102300	18797368	466	466	466	466	0
571	20230919	102200	18797368	466	466	466	466	465
572	20230919	102100	18580678	466	466	466	466	0
573	20230919	102000	18580678	466	466	466	466	0
574	20230919	101900	18580678	466	466	466	466	1
575	20230919	101800	18580212	466	466	466	466	24
576	20230919	101700	18569028	467	467	467	467	1
577	20230919	101600	18568561	467	467	467	467	0
578	20230919	101500	18568561	467	466	467	466	82
579	20230919	101400	18530328	467	467	467	467	31
580	20230919	101300	18515851	465	465	465	465	1
581	20230919	101200	18515386	465	465	465	465	0
582	20230919	101100	18515386	465	465	465	465	0
583	20230919	101000	18515386	465	465	465	465	0
584	20230919	100900	18515386	465	465	465	465	0
585	20230919	100800	18515386	465	465	465	465	0
586	20230919	100700	18515386	465	465	465	465	0
587	20230919	100600	18515386	465	465	465	465	366
588	20230919	100500	18345196	465	465	465	465	0
589	20230919	100400	18345196	465	465	465	465	1000
590	20230919	100300	17880196	465	465	465	465	0
591	20230919	100200	17880196	465	465	465	465	140
592	20230919	100100	17815096	464	464	464	464	0
593	20230919	100000	17815096	464	464	464	464	0
594	20230919	095900	17815096	464	464	464	464	0
595	20230919	095800	17815096	464	464	464	464	0
596	20230919	095700	17815096	464	464	464	464	84
597	20230919	095600	17776120	464	464	464	464	0
598	20230919	095500	17776120	464	464	464	464	0
599	20230919	095400	17776120	464	464	464	464	0
600	20230919	095300	17776120	464	464	464	464	0
601	20230919	095200	17776120	464	464	464	464	2200
602	20230919	095100	16755320	464	464	464	464	0
603	20230919	095000	16755320	464	464	464	464	1
604	20230919	094900	16754856	467	467	467	467	100
605	20230919	094800	16708156	467	467	467	467	10
606	20230919	094700	16703486	465	465	465	465	0
607	20230919	094600	16703486	465	465	465	465	0
608	20230919	094500	16703486	465	465	465	465	112
609	20230919	094400	16651406	466	466	466	466	0
610	20230919	094300	16651406	466	466	466	466	0
611	20230919	094200	16651406	466	466	466	466	0
612	20230919	094100	16651406	466	466	466	466	0
613	20230919	094000	16651406	466	466	466	466	0
614	20230919	093900	16651406	466	466	466	466	0
615	20230919	093800	16651406	466	467	467	466	65
616	20230919	093700	16621096	467	467	467	467	1
617	20230919	093600	16620629	467	467	467	467	1
618	20230919	093500	16620162	467	466	467	466	12
619	20230919	093400	16614559	466	466	466	466	1
620	20230919	093300	16614093	467	466	467	466	5
621	20230919	093200	16611762	467	467	467	467	11
622	20230919	093100	16606625	464	464	464	464	10
623	20230919	093000	16601985	464	465	465	464	351
624	20230919	092900	16439099	464	464	464	464	0
625	20230919	092800	16439099	464	464	464	464	0
626	20230919	092700	16439099	464	464	464	464	0
627	20230919	092600	16439099	464	464	464	464	0
628	20230919	092500	16439099	464	464	464	464	10
629	20230919	092400	16434459	463	463	463	463	2115
630	20230919	092300	15455214	463	464	464	463	9
631	20230919	092200	15451039	464	467	467	464	2642
632	20230919	092100	14218483	468	467	468	467	2013
633	20230919	092000	13276412	467	466	467	466	2267
634	20230919	091900	12218772	463	463	463	463	0
635	20230919	091800	12218772	463	463	463	463	0
636	20230919	091700	12218772	463	466	466	463	219
637	20230919	091600	12117043	466	466	466	466	0
638	20230919	091500	12117043	466	465	466	465	1000
639	20230919	091400	11652039	465	465	465	465	3
640	20230919	091300	11650644	464	464	464	464	21
641	20230919	091200	11640900	464	464	464	464	1
642	20230919	091100	11640436	463	463	463	463	0
643	20230919	091000	11640436	463	465	465	463	10
644	20230919	090900	11635804	464	464	464	464	900
645	20230919	090800	11218204	463	463	463	463	1
646	20230919	090700	11217741	463	463	463	463	21
647	20230919	090600	11208018	461	461	461	461	0
648	20230919	090500	11208018	461	461	461	461	1
649	20230919	090400	11207557	461	463	463	461	1939
650	20230919	090300	10312184	463	463	463	463	1
651	20230919	090200	10311721	466	466	466	466	5
652	20230919	090100	10309391	467	465	467	465	3253
653	20230919	090000	8792440	460	460	460	460	19114